04:57:50 EDT Fri 14 Aug 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-08-13VSBM0.220.220.210.220.00588,814340.2150.2238,52027,0005,0003,00014,500494
2020-08-12VSBM0.2150.220.210.22-0.0153,391390.2150.228,88732,5007,0003,5001,504
2020-08-11VSBM0.220.230.2150.230.005104,648480.220.2347,92726,5007506,5002,00020,000970
2020-08-10VSBM0.2250.230.2250.2250.00532,630360.220.24512,1938,00012,000437
2020-08-07VSBM0.230.230.220.22-0.0180,261320.2150.24574,2705,000990
2020-08-06VSBM0.240.240.230.2399,218260.2250.23567,19111,0009,50010,5001,027
2020-08-05VSBM0.2350.240.230.240.0187,076320.2250.2437,54237,5003,5002,0005,50077957
2020-08-04VSBM0.230.240.230.240.0146,980210.230.2432,9846,0007,00054942
2020-07-31VSBM0.230.2350.2150.23255,360570.230.24172,93252,5004,0001,50022,5001,928
2020-07-30VSBM0.230.2350.220.23-0.0161,043260.220.2419,61535,0006,000428
2020-07-29VSBM0.2350.240.2350.240.0159,922180.220.2457,5361,500500386
2020-07-28VSBM0.250.250.230.235,263160.240.254,596500167
2020-07-27VSBM0.240.2450.230.23-0.01177,886230.240.25176,156500500500230
2020-07-24VSBM0.2450.2450.2350.24-0.00578,798360.240.2526,38545,0005,0002,000413
2020-07-23VSBM0.2450.250.2450.245-0.015186,920410.2450.27590,99753,5003,5008,5004,50025,000923
2020-07-22VSBM0.240.2650.2350.26242,319960.240.26566,082112,5009,5005001,00050,5002,237
2020-07-21VSBM0.260.260.2550.2550.00538,689270.250.2631,3006,500889
2020-07-20VSBM0.2650.2650.240.26-0.00534,033390.240.2658,58713,5004,6304,5005002,316
2020-07-17VSBM0.250.2650.2350.245-0.00562,806420.240.26526,61721,5004,0008,5002,139
2020-07-16VSBM0.2750.2750.2350.2551,528440.240.2523,7328,50018,0001,296
2020-07-15VSBM0.2550.260.240.25-0.025284,540910.250.265135,74677,00034318,50050048,1003,351
2020-07-14VSBM0.280.280.250.2750.0181,019290.260.27550,06515,0004,50010,500954
2020-07-13VSBM0.260.2650.250.25-0.0262,248260.250.26550,1156,5002,5002,500633
2020-07-10VSBM0.2450.2750.2450.270.00549,097190.270.28520,1624,0005,50017,0002,435
2020-07-09VSBM0.2650.280.2650.265-0.015116,896290.2650.28537,5237,5006,50045,00020,000373
2020-07-08VSBM0.2750.300.270.280.005438,044960.250.285233,607117,00027,0007,00051,0002,359
2020-07-07VSBM0.2750.2750.2550.275119,579340.260.2870,25622,50013,00013,500323
2020-07-06VSBM0.2650.2750.240.2750.005710,2311320.2750.28342,182150,50050077,00015,000124,500549
2020-07-03VSBM0.260.270.260.2650.00588,510290.2650.2712,50646,5008,50020,0001,004
2020-07-02VSBM0.260.280.260.2661,229220.250.2711,31048,500500450469
2020-06-30VSBM0.260.270.250.2732,315240.2650.2811,5505,0008,0005007,000265
2020-06-29VSBM0.2550.270.2550.27182,292420.2650.27117,65033,50014,50016,000642
2020-06-26VSBM0.280.280.270.2750.00524,819220.270.27520,0332,5005001,786
2020-06-25VSBM0.2750.280.270.2773,666240.270.2836,53026,0002,0003,0005,500636
2020-06-24VSBM0.2850.2850.270.27-0.02516,732290.270.288,8031,5006,429
2020-06-23VSBM0.2750.2950.270.2950.0250,866290.2750.29546,3315003,0001,035
2020-06-22VSBM0.280.280.270.275-0.005125,426340.2750.28103,87317,0004004,000153
2020-06-19VSBM0.280.280.270.2829,309300.280.2913,8231,50012,0001,986
2020-06-18VSBM0.280.290.2650.290.0113,599180.2750.2951,8871,5001,0009,212
2020-06-17VSBM0.2950.2950.270.2850.005142,421360.2650.285100,71628,50012,0001,205
2020-06-16VSBM0.2950.300.280.280.005437,8771050.280.295190,162118,00019,50057,50051,5001,215
2020-06-15VSBM0.260.2750.260.2750.00530,395200.2650.27510,22620,000169
2020-06-12VSBM0.2550.280.2550.27-0.0191,815450.270.2880,6758,0003,140
2020-06-11VSBM0.260.2850.2550.26417,4921150.2650.28176,72081,5003,0004,500125,00022,9003,872
2020-06-10VSBM0.2650.270.260.27148,951470.260.2742,81330,5003,00069,0002,3401,298
2020-06-09VSBM0.2750.2750.260.2750.005345,3991060.2650.275219,92778,0002,0002,50011,50028,5002,972
2020-06-08VSBM0.2850.2850.2650.275-0.02292,9461210.2650.28191,95050,00019,00050025,5005,996
2020-06-05VSBM0.2850.2950.2750.2950.01140,023900.2750.29571,03344,00050016,0005,5001,0001,990
2020-06-04VSBM0.2850.290.2750.2850.005108,785630.280.2945,80031,00014,5003,50012,5001,485
2020-06-03VSBM0.290.290.2750.28-0.01143,237430.2750.29107,63824,0008006,5003,900399
2020-06-02VSBM0.2750.290.270.290.01130,063370.290.29568,09447,5007,0007,000469
2020-06-01VSBM0.280.2850.280.285-0.00535,834170.2750.29510,02323,5001,500811
2020-05-29VSBM0.2850.290.270.2931,283200.280.29522,5555,0003,728
2020-05-28VSBM0.290.290.290.290.0051,24890.290.301,20048
2020-05-27VSBM0.3050.3050.270.285-0.00562,856410.2850.3046,4489,0005,5001111,797
2020-05-26VSBM0.320.320.290.3050.00557,353370.2950.3336,13014,5004,0002,000723
2020-05-25VSBM0.320.320.300.305-0.01578,503450.300.3332,58018,00012,50014,0001,423
2020-05-22VSBM0.320.330.310.320.01437,8591280.290.33231,169144,50023,50010,50026,5001,690
2020-05-21VSBM0.2850.320.2850.31-0.005100,539440.300.3112,66643,00026,00016,0002,873
2020-05-20VSBM0.300.3150.300.3150.005179,458580.290.32117,01959,0005001,0005001,439
2020-05-19VSBM0.2850.310.2850.310.01308,030700.300.31224,86045,5007,00020,5008,5001,670
2020-05-15VSBM0.310.3150.300.3050.00537,963400.270.3115,28215,0004,5001,5001,681